Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.939 | 8.103 | 8.103 | 903,212 | +0.16(+1.96%) | |
Jan 28, 2022 | 7.862 | 7.939 | 7.758 | 7.948 | 1,111,785 | +0.05(+0.66%) |
Jan 27, 2022 | 7.999 | 8.068 | 7.853 | 7.896 | 1,044,122 | -0.07(-0.86%) |
Jan 26, 2022 | 8.170 | 8.248 | 7.943 | 7.965 | 1,507,949 | -0.12(-1.48%) |
Jan 25, 2022 | 7.793 | 8.128 | 7.737 | 8.085 | 1,435,430 | +0.21(+2.72%) |
Jan 24, 2022 | 7.888 | 7.939 | 7.609 | 7.870 | 2,250,046 | -0.14(-1.71%) |
Jan 21, 2022 | 7.990 | 8.110 | 7.975 | 8.008 | 1,577,035 | -0.01(-0.11%) |
Jan 20, 2022 | 8.213 | 8.245 | 8.008 | 8.016 | 913,098 | -0.18(-2.20%) |
Jan 19, 2022 | 8.333 | 8.333 | 8.179 | 8.196 | 831,168 | -0.12(-1.44%) |
Jan 18, 2022 | 8.393 | 8.402 | 8.282 | 8.316 | 1,031,850 | -0.08(-0.92%) |
Jan 14, 2022 | 8.393 | 0 | +0.06(+0.72%) | |||
Jan 13, 2022 | 8.402 | 8.419 | 8.316 | 8.333 | 1,033,911 | -0.04(-0.51%) |
Jan 12, 2022 | 8.376 | 8.445 | 8.308 | 8.376 | 618,190 | +0.01(+0.10%) |
Jan 11, 2022 | 8.393 | 8.402 | 8.299 | 8.368 | 861,494 | +0.00(+0.00%) |
Jan 10, 2022 | 8.385 | 8.419 | 8.299 | 8.368 | 889,072 | +0.00(+0.00%) |
Jan 07, 2022 | 8.290 | 8.376 | 8.265 | 8.368 | 709,638 | +0.06(+0.72%) |
Jan 06, 2022 | 8.230 | 8.308 | 8.179 | 8.308 | 1,183,339 | +0.14(+1.68%) |
Jan 05, 2022 | 8.265 | 8.359 | 8.153 | 8.170 | 1,209,068 | -0.08(-0.94%) |
Jan 04, 2022 | 8.273 | 8.385 | 8.239 | 8.248 | 1,333,425 | -0.03(-0.41%) |
Jan 03, 2022 | 8.145 | 8.308 | 8.145 | 8.282 | 1,248,719 | +0.20(+2.44%) |
Dec 31, 2021 | 8.110 | 8.153 | 8.033 | 8.085 | 1,296,474 | -0.01(-0.11%) |
Dec 30, 2021 | 8.170 | 8.248 | 8.080 | 8.093 | 1,223,652 | -0.08(-0.94%) |
Dec 29, 2021 | 8.213 | 8.213 | 8.128 | 8.170 | 988,592 | -0.03(-0.42%) |
Dec 28, 2021 | 8.264 | 8.332 | 8.204 | 8.204 | 1,340,810 | -0.05(-0.62%) |
Dec 27, 2021 | 8.153 | 8.256 | 8.060 | 8.256 | 1,369,273 | +0.15(+1.89%) |
Dec 23, 2021 | 7.975 | 8.136 | 7.953 | 8.102 | 1,240,371 | +0.15(+1.93%) |
Dec 22, 2021 | 7.958 | 7.983 | 7.898 | 7.949 | 1,297,898 | -0.02(-0.21%) |
Dec 21, 2021 | 7.796 | 7.966 | 7.745 | 7.966 | 1,630,682 | +0.26(+3.43%) |
Dec 20, 2021 | 7.821 | 7.907 | 7.532 | 7.702 | 2,662,767 | -0.24(-3.00%) |
Dec 17, 2021 | 7.992 | 7.992 | 7.813 | 7.941 | 4,587,280 | -0.01(-0.11%) |
Dec 16, 2021 | 8.102 | 8.145 | 7.907 | 7.949 | 1,466,354 | -0.10(-1.27%) |
Dec 15, 2021 | 7.966 | 8.051 | 7.856 | 8.051 | 1,729,464 | +0.10(+1.28%) |
Dec 14, 2021 | 8.170 | 8.195 | 7.924 | 7.949 | 1,559,594 | -0.20(-2.51%) |
Dec 13, 2021 | 8.000 | 8.226 | 7.949 | 8.153 | 1,586,349 | +0.17(+2.13%) |
Dec 10, 2021 | 8.102 | 8.115 | 7.958 | 7.983 | 1,176,788 | -0.09(-1.16%) |
Dec 09, 2021 | 8.153 | 8.153 | 8.043 | 8.077 | 813,011 | -0.08(-0.94%) |
Dec 08, 2021 | 8.060 | 8.196 | 8.034 | 8.153 | 1,280,785 | +0.11(+1.38%) |
Dec 07, 2021 | 8.060 | 8.085 | 7.932 | 8.043 | 1,403,851 | +0.09(+1.18%) |
Dec 06, 2021 | 7.745 | 7.958 | 7.728 | 7.949 | 1,513,096 | +0.26(+3.43%) |
Dec 03, 2021 | 7.787 | 7.804 | 7.651 | 7.685 | 988,591 | -0.08(-0.99%) |
Dec 02, 2021 | 7.668 | 7.796 | 7.617 | 7.762 | 1,472,452 | +0.11(+1.45%) |
Dec 01, 2021 | 7.779 | 7.924 | 7.643 | 7.651 | 1,758,362 | -0.01(-0.11%) |
Nov 30, 2021 | 7.873 | 7.873 | 7.660 | 7.660 | 2,096,108 | -0.23(-2.91%) |
Nov 29, 2021 | 8.128 | 8.146 | 7.873 | 7.890 | 1,699,090 | -0.18(-2.22%) |
Nov 26, 2021 | 8.195 | 8.195 | 7.904 | 8.068 | 1,356,521 | -0.18(-2.15%) |
Nov 24, 2021 | 8.254 | 8.288 | 8.179 | 8.246 | 767,538 | -0.04(-0.51%) |
Nov 23, 2021 | 8.313 | 8.339 | 8.237 | 8.288 | 1,071,969 | -0.01(-0.10%) |
Nov 22, 2021 | 8.271 | 8.313 | 8.136 | 8.296 | 1,256,671 | +0.06(+0.72%) |
Nov 19, 2021 | 8.288 | 8.296 | 8.212 | 8.237 | 1,039,346 | -0.07(-0.81%) |
Nov 18, 2021 | 8.423 | 8.334 | 8.271 | 8.305 | 1,994,573 | -0.12(-1.40%) |
Nov 17, 2021 | 8.448 | 8.448 | 8.372 | 8.423 | 1,126,563 | -0.03(-0.40%) |
Nov 16, 2021 | 8.482 | 8.508 | 8.423 | 8.457 | 1,216,807 | -0.03(-0.30%) |
Nov 15, 2021 | 8.567 | 8.567 | 8.457 | 8.482 | 1,001,505 | -0.04(-0.50%) |
Nov 12, 2021 | 8.643 | 8.681 | 8.516 | 8.525 | 700,693 | -0.12(-1.37%) |
Nov 11, 2021 | 8.668 | 8.693 | 8.601 | 8.643 | 563,334 | +0.00(+0.00%) |
Nov 10, 2021 | 8.685 | 8.643 | 614,619 | -0.03(-0.39%) | ||
Nov 09, 2021 | 8.719 | 8.786 | 8.575 | 8.677 | 1,043,466 | -0.16(-1.82%) |
Nov 08, 2021 | 8.829 | 8.837 | 8.778 | 8.837 | 458,522 | +0.02(+0.19%) |
Nov 05, 2021 | 8.770 | 8.862 | 8.761 | 8.820 | 879,196 | +0.10(+1.16%) |
Nov 04, 2021 | 8.744 | 8.803 | 8.685 | 8.719 | 467,280 | -0.03(-0.29%) |
Nov 03, 2021 | 8.660 | 8.786 | 8.647 | 8.744 | 649,310 | +0.08(+0.88%) |
Nov 02, 2021 | 8.770 | 8.770 | 8.630 | 8.668 | 525,187 | -0.12(-1.35%) |